Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.02 | 68.31 | 67.74 | 68.21 | 1,395,271 | -0.04(-0.06%) |
Nov 27, 2015 | 68.07 | 68.34 | 67.92 | 68.25 | 437,354 | +0.04(+0.06%) |
Nov 25, 2015 | 67.95 | 68.21 | 68.21 | 68.21 | 562,869 | +0.31(+0.46%) |
Nov 24, 2015 | 67.80 | 68.11 | 67.36 | 67.90 | 1,081,341 | -0.40(-0.58%) |
Nov 23, 2015 | 68.44 | 68.64 | 68.07 | 68.30 | 1,323,358 | -0.58(-0.84%) |
Nov 20, 2015 | 69.33 | 69.36 | 68.75 | 68.88 | 685,151 | -0.34(-0.49%) |
Nov 19, 2015 | 69.07 | 69.44 | 68.99 | 69.21 | 872,508 | +0.66(+0.97%) |
Nov 18, 2015 | 68.00 | 68.64 | 67.60 | 68.55 | 1,000,335 | +1.08(+1.60%) |
Nov 17, 2015 | 67.62 | 67.95 | 67.42 | 67.47 | 936,406 | +0.09(+0.14%) |
Nov 16, 2015 | 66.92 | 67.41 | 66.85 | 67.37 | 791,269 | +0.06(+0.09%) |
Nov 13, 2015 | 67.50 | 67.77 | 67.01 | 67.31 | 910,110 | -1.02(-1.49%) |
Nov 12, 2015 | 68.11 | 68.80 | 68.00 | 68.33 | 1,301,427 | -0.17(-0.25%) |
Nov 11, 2015 | 68.19 | 68.70 | 68.04 | 68.50 | 2,184,722 | +0.90(+1.33%) |
Nov 10, 2015 | 67.05 | 67.70 | 66.92 | 67.61 | 1,387,595 | -0.47(-0.68%) |
Nov 09, 2015 | 68.27 | 68.31 | 67.50 | 68.07 | 1,082,002 | +0.04(+0.06%) |
Nov 06, 2015 | 68.00 | 68.18 | 67.41 | 68.03 | 1,825,069 | -1.00(-1.45%) |
Nov 05, 2015 | 69.40 | 69.55 | 69.00 | 69.03 | 1,458,421 | +0.71(+1.04%) |
Nov 04, 2015 | 69.01 | 69.02 | 68.16 | 68.32 | 1,419,979 | -0.94(-1.36%) |
Nov 03, 2015 | 68.99 | 69.67 | 68.95 | 69.26 | 1,446,608 | +0.33(+0.48%) |
Nov 02, 2015 | 68.79 | 69.00 | 68.64 | 68.94 | 902,231 | +0.98(+1.44%) |
Oct 30, 2015 | 67.54 | 68.49 | 67.49 | 67.96 | 1,149,911 | +0.51(+0.76%) |
Oct 29, 2015 | 66.95 | 67.50 | 66.89 | 67.45 | 536,889 | +0.08(+0.12%) |
Oct 28, 2015 | 67.33 | 68.00 | 66.83 | 67.37 | 1,282,271 | +0.85(+1.29%) |
Oct 27, 2015 | 67.08 | 67.36 | 66.37 | 66.52 | 1,758,585 | -0.29(-0.44%) |
Oct 26, 2015 | 66.72 | 67.02 | 66.61 | 66.81 | 891,189 | +0.05(+0.08%) |
Oct 23, 2015 | 66.74 | 67.05 | 66.32 | 66.76 | 1,087,242 | +0.26(+0.39%) |
Oct 22, 2015 | 66.25 | 66.91 | 66.16 | 66.50 | 1,215,487 | +0.73(+1.12%) |
Oct 21, 2015 | 66.05 | 66.29 | 65.69 | 65.77 | 1,571,930 | +0.61(+0.94%) |
Oct 20, 2015 | 65.28 | 65.55 | 64.89 | 65.15 | 1,388,647 | +0.60(+0.94%) |
Oct 19, 2015 | 65.07 | 65.11 | 64.18 | 64.55 | 967,519 | -0.50(-0.77%) |
Oct 16, 2015 | 64.67 | 65.05 | 64.53 | 65.05 | 1,094,361 | +1.07(+1.67%) |
Oct 15, 2015 | 63.59 | 64.09 | 63.47 | 63.98 | 1,820,143 | +1.14(+1.81%) |
Oct 14, 2015 | 62.88 | 63.03 | 62.47 | 62.84 | 1,072,368 | +0.41(+0.66%) |
Oct 13, 2015 | 59.10 | 63.13 | 62.29 | 62.43 | 4,003,041 | +3.32(+5.62%) |
Oct 12, 2015 | 58.91 | 59.46 | 58.89 | 59.10 | 1,523,620 | +0.06(+0.10%) |
Oct 09, 2015 | 59.16 | 59.36 | 58.78 | 59.04 | 1,006,936 | +0.71(+1.21%) |
Oct 08, 2015 | 57.73 | 58.39 | 57.56 | 58.33 | 1,120,671 | +0.15(+0.25%) |
Oct 07, 2015 | 57.94 | 58.37 | 57.56 | 58.19 | 1,008,743 | +0.06(+0.10%) |
Oct 06, 2015 | 57.93 | 58.41 | 57.87 | 58.13 | 1,161,198 | +0.56(+0.98%) |
Oct 05, 2015 | 57.24 | 57.68 | 57.19 | 57.56 | 795,697 | +0.75(+1.32%) |
Oct 02, 2015 | 55.92 | 56.83 | 55.51 | 56.81 | 1,397,459 | +1.42(+2.56%) |
Oct 01, 2015 | 55.73 | 55.82 | 54.77 | 55.40 | 1,032,613 | -0.54(-0.97%) |
Sep 30, 2015 | 56.36 | 56.43 | 55.43 | 55.94 | 1,055,033 | +0.72(+1.30%) |
Sep 29, 2015 | 54.84 | 55.40 | 54.69 | 55.23 | 1,108,877 | +0.51(+0.93%) |
Sep 28, 2015 | 55.42 | 55.42 | 54.71 | 54.72 | 1,405,764 | -0.41(-0.75%) |
Sep 25, 2015 | 55.27 | 55.65 | 54.97 | 55.13 | 2,058,941 | +0.41(+0.74%) |
Sep 24, 2015 | 54.39 | 54.76 | 54.02 | 54.72 | 2,678,321 | -0.09(-0.16%) |
Sep 23, 2015 | 54.67 | 54.97 | 54.35 | 54.81 | 1,860,789 | +0.07(+0.13%) |
Sep 22, 2015 | 55.00 | 55.17 | 54.34 | 54.74 | 1,646,729 | -1.46(-2.60%) |
Sep 21, 2015 | 56.29 | 56.48 | 55.92 | 56.20 | 960,478 | +0.11(+0.20%) |
Sep 18, 2015 | 56.30 | 56.88 | 55.96 | 56.09 | 1,618,913 | -1.82(-3.15%) |
Sep 17, 2015 | 57.80 | 58.40 | 57.62 | 57.91 | 1,403,902 | +0.09(+0.15%) |
Sep 16, 2015 | 57.56 | 58.03 | 57.36 | 57.82 | 1,543,778 | +0.07(+0.12%) |
Sep 15, 2015 | 56.80 | 58.71 | 56.58 | 57.76 | 1,845,902 | +0.94(+1.66%) |
Sep 14, 2015 | 56.85 | 57.04 | 56.62 | 56.81 | 701,446 | -0.22(-0.39%) |
Sep 11, 2015 | 56.64 | 57.04 | 56.58 | 57.04 | 1,043,946 | +0.07(+0.12%) |
Sep 10, 2015 | 56.11 | 57.43 | 56.07 | 56.97 | 1,508,375 | +0.79(+1.41%) |
Sep 09, 2015 | 57.33 | 57.42 | 56.08 | 56.17 | 1,449,149 | -1.11(-1.94%) |
Sep 08, 2015 | 56.95 | 57.31 | 56.70 | 57.29 | 1,035,823 | +1.40(+2.50%) |
Sep 04, 2015 | 55.92 | 55.89 | 55.89 | 55.89 | 1,933,098 | -1.59(-2.76%) |
Sep 03, 2015 | 57.17 | 57.57 | 57.14 | 57.48 | 3,256,049 | +0.38(+0.67%) |
Sep 02, 2015 | 56.86 | 57.12 | 56.29 | 57.10 | 1,732,042 | +0.47(+0.82%) |